Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ravenquest Biomed (OP: RVVQF )

0.0001 UNCHANGED
Last Price Updated: 1:04 PM EDT, Apr 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0149 0.0150 0.0104 0.0104 18,600 -0.00(-18.11%)
Apr 29, 2021 0.0100 0.0149 0.0100 0.0127 338,588 +0.00(+29.59%)
Apr 28, 2021 0.0098 0.0098 0.0098 0.0098 3,666 +0.00(+1.03%)
Apr 27, 2021 0.0097 0.0097 0.0097 0.0097 4,000 +0.00(+2.11%)
Apr 26, 2021 0.0150 0.0150 0.0094 0.0095 345,055 -0.01(-36.67%)
Apr 23, 2021 0.0151 0.0154 0.0108 0.0150 25,700 -0.00(-6.83%)
Apr 22, 2021 0.0088 0.0240 0.0088 0.0161 211,987 +0.01(+91.67%)
Apr 21, 2021 0.0086 0.0087 0.0084 0.0084 55,000 -0.00(-29.41%)
Apr 20, 2021 0.0296 0.0296 0.0087 0.0119 37,193 -0.00(-20.67%)
Apr 19, 2021 0.0225 0.0225 0.0120 0.0150 69,900 +0.00(+6.38%)
Apr 16, 2021 0.0081 0.0275 0.0081 0.0141 495,500 +0.01(+74.07%)
Apr 15, 2021 0.0131 0.0140 0.0081 0.0081 223,330 -0.01(-46.00%)
Apr 14, 2021 0.0197 0.0197 0.0130 0.0150 33,284 +0.00(+8.70%)
Apr 13, 2021 0.0195 0.0196 0.0138 0.0138 96,994 +0.00(+9.52%)
Apr 12, 2021 0.0126 0.0138 0.0126 0.0126 14,406 -0.00(-10.00%)
Apr 09, 2021 0.0140 0.0140 0.0140 0.0140 2,500 -0.00(-1.41%)
Apr 08, 2021 0.0148 0.0150 0.0142 0.0142 55,499 -0.00(-2.07%)
Apr 07, 2021 0.0167 0.0196 0.0145 0.0145 14,564 -0.01(-26.02%)
Apr 06, 2021 0.0173 0.0196 0.0173 0.0196 11,600 +0.01(+40.00%)
Apr 05, 2021 0.0134 0.0168 0.0126 0.0140 191,584 +0.00(+2.94%)
Apr 01, 2021 0.0126 0.0136 0.0126 0.0136 7,000 +0.00(+0.74%)
Mar 31, 2021 0.0135 0.0140 0.0135 0.0135 25,900 -0.00(-0.74%)
Mar 30, 2021 0.0145 0.0145 0.0136 0.0136 750 +0.00(+7.94%)
Mar 29, 2021 0.0128 0.0128 0.0126 0.0126 69,500 -0.00(-0.79%)
Mar 26, 2021 0.0127 0.0127 0.0127 0.0127 8,000 +0.00(+0.00%)
Mar 25, 2021 0.0145 0.0145 0.0127 0.0127 27,919 +0.00(+7.63%)
Mar 24, 2021 0.0118 0.0118 0.0118 0.0118 5,500 -0.00(-13.24%)
Mar 23, 2021 0.0127 0.0136 0.0125 0.0136 38,856 +0.00(+0.74%)
Mar 22, 2021 0.0150 0.0150 0.0130 0.0135 95,941 -0.00(-18.18%)
Mar 19, 2021 0.0165 0.0165 0.0165 0.0165 100,000 +0.00(+0.00%)
Mar 18, 2021 0.0165 0.0168 0.0165 0.0165 30,000 +0.00(+0.00%)
Mar 17, 2021 0.0166 0.0170 0.0150 0.0165 58,481 +0.00(+12.24%)
Mar 16, 2021 0.0150 0.0150 0.0147 0.0147 5,468 -0.00(-2.00%)
Mar 15, 2021 0.0151 0.0176 0.0150 0.0150 49,675 +0.00(+15.38%)
Mar 12, 2021 0.0177 0.0177 0.0130 0.0130 11,500 -0.00(-15.58%)
Mar 11, 2021 0.0195 0.0200 0.0121 0.0154 187,024 -0.00(-16.76%)
Mar 10, 2021 0.0120 0.0186 0.0114 0.0185 35,940 +0.00(+25.00%)
Mar 09, 2021 0.0123 0.0185 0.0112 0.0148 118,874 +0.00(+20.33%)
Mar 08, 2021 0.0121 0.0197 0.0121 0.0123 32,148 -0.01(-37.56%)
Mar 05, 2021 0.0174 0.0197 0.0158 0.0197 30,400 +0.01(+64.17%)
Mar 04, 2021 0.0111 0.0198 0.0111 0.0120 54,190 -0.00(-20.00%)
Mar 03, 2021 0.0110 0.0240 0.0110 0.0150 61,585 +0.00(+42.86%)
Mar 02, 2021 0.0101 0.0190 0.0101 0.0105 136,269 -0.00(-32.26%)
Mar 01, 2021 0.0119 0.0200 0.0119 0.0155 76,119 +0.00(+29.17%)
Feb 26, 2021 0.0200 0.0200 0.0120 0.0120 120,200 -0.00(-2.44%)
Feb 25, 2021 0.0210 0.0210 0.0120 0.0123 48,301 -0.00(-28.07%)
Feb 24, 2021 0.0129 0.0171 0.0120 0.0171 107,234 +0.00(+31.54%)
Feb 23, 2021 0.0150 0.0160 0.0120 0.0130 5,300 -0.00(-19.25%)
Feb 22, 2021 0.0170 0.0170 0.0120 0.0161 47,789 -0.00(-8.00%)
Feb 19, 2021 0.0245 0.0250 0.0152 0.0175 74,900 -0.00(-12.50%)
Feb 18, 2021 0.0236 0.0250 0.0180 0.0200 40,320 -0.00(-0.99%)
Feb 17, 2021 0.0250 0.0250 0.0201 0.0202 43,517 -0.00(-10.22%)
Feb 16, 2021 0.0250 0.0300 0.0180 0.0225 65,029 -0.00(-10.00%)
Feb 12, 2021 0.0250 0.0250 0.0141 0.0250 161,500 +0.00(+11.61%)
Feb 11, 2021 0.0450 0.0450 0.0224 0.0224 290,136 -0.01(-20.85%)
Feb 10, 2021 0.0520 0.0520 0.0250 0.0283 378,810 -0.00(-11.29%)
Feb 09, 2021 0.0540 0.0540 0.0205 0.0319 340,554 -0.03(-50.92%)
Feb 08, 2021 0.0155 0.0650 0.0150 0.0650 278,070 +0.05(+437.19%)
Feb 05, 2021 0.0121 0.0121 0.0121 0.0121 8,800 +0.00(+4.31%)
Feb 04, 2021 0.0141 0.0168 0.0116 0.0116 60,978 -0.01(-30.95%)
Feb 03, 2021 0.0136 0.0168 0.0136 0.0168 112,801 +0.01(+69.70%)
Feb 02, 2021 0.0099 0.0160 0.0099 0.0099 35,425 -0.00(-17.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.